FRA:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	39.18	39.64	39.13	39.51	-	0.59%	104,301
Apr 22, 2026	39.24	39.38	39.24	39.28	39.28	-0.15%	3,205
Apr 21, 2026	39.13	39.34	39.13	39.34	39.34	0.59%	200
Apr 20, 2026	39.27	39.27	38.80	39.11	39.11	-1.86%	814
Apr 17, 2026	38.64	39.85	38.64	39.85	39.85	2.89%	1,851
Apr 16, 2026	38.68	39.06	38.55	38.73	38.73	-0.51%	2,601
Apr 15, 2026	39.28	39.31	38.85	38.93	38.93	-0.89%	420
Apr 14, 2026	40.03	40.25	39.28	39.28	39.28	-1.82%	2,525
Apr 13, 2026	40.17	40.17	40.01	40.01	40.01	-1.36%	15
Apr 10, 2026	40.20	40.56	40.20	40.56	40.56	0.80%	160
Apr 9, 2026	40.11	40.24	39.85	40.24	40.24	-0.49%	1,723
Apr 8, 2026	39.78	40.44	39.78	40.44	40.44	4.07%	110
Apr 7, 2026	38.73	39.65	38.73	38.86	38.86	0.41%	876
Apr 2, 2026	38.14	38.70	38.03	38.70	38.70	0.26%	814
Apr 1, 2026	39.06	39.06	38.59	38.60	38.60	-0.69%	219
Mar 31, 2026	38.76	38.87	38.47	38.87	38.87	0.08%	500
Mar 30, 2026	38.29	38.84	38.29	38.84	38.84	-0.10%	400
Mar 27, 2026	38.88	38.88	38.88	38.88	38.88	0.54%	-
Mar 26, 2026	38.16	38.67	38.16	38.67	38.67	1.34%	618
Mar 25, 2026	38.16	38.16	38.16	38.16	38.16	0.66%	-
Mar 24, 2026	37.36	37.91	37.36	37.91	37.91	0.80%	4
Mar 23, 2026	37.23	38.00	36.88	37.61	37.61	-0.82%	680
Mar 20, 2026	38.26	38.28	37.92	37.92	37.92	-0.63%	103
Mar 19, 2026	38.72	38.99	38.16	38.16	38.16	-2.43%	9,880
Mar 18, 2026	40.27	40.53	39.00	39.11	39.11	-2.90%	740
Mar 17, 2026	39.86	40.28	39.86	40.28	40.28	1.10%	150
Mar 16, 2026	39.68	39.87	39.68	39.84	39.84	0.15%	600
Mar 13, 2026	39.38	39.78	39.38	39.78	39.78	0.56%	1,005
Mar 12, 2026	39.06	39.71	38.95	39.56	39.56	0.76%	2,209
Mar 11, 2026	39.44	39.44	39.26	39.26	39.26	-0.41%	320
Mar 10, 2026	39.66	39.66	39.42	39.42	39.42	-1.60%	900
Mar 9, 2026	39.45	40.06	39.45	40.06	40.06	1.03%	420
Mar 6, 2026	39.65	40.04	39.36	39.65	39.65	0.30%	1,580
Mar 5, 2026	39.01	39.85	39.01	39.53	39.53	0.82%	1,109
Mar 4, 2026	39.67	39.93	39.21	39.21	39.21	-1.73%	553
Mar 3, 2026	39.79	40.28	39.59	39.90	39.90	-0.52%	5,029
Mar 2, 2026	39.10	40.11	38.67	40.11	40.11	1.24%	3,553
Feb 27, 2026	39.40	39.68	39.20	39.62	39.62	0.13%	2,510
Feb 26, 2026	38.36	39.57	38.36	39.57	39.57	2.86%	8,012
Feb 25, 2026	38.47	38.50	37.99	38.47	38.47	0.05%	5,278
Feb 24, 2026	40.59	40.59	37.83	38.45	38.45	-7.39%	21,212
Feb 23, 2026	41.02	41.52	41.02	41.52	41.52	0.34%	3,073
Feb 20, 2026	40.79	41.38	40.79	41.38	41.38	1.45%	1,636
Feb 19, 2026	40.45	40.79	40.45	40.79	40.79	0.39%	2,840
Feb 18, 2026	41.39	41.45	40.63	40.63	40.63	-2.43%	305
Feb 17, 2026	40.79	41.64	40.79	41.64	41.64	1.54%	74
Feb 16, 2026	41.30	41.30	40.97	41.01	41.01	-0.19%	200
Feb 13, 2026	41.31	41.32	41.08	41.09	41.09	-0.51%	4,818
Feb 12, 2026	40.34	41.30	40.34	41.30	41.30	2.58%	9,650
Feb 11, 2026	40.37	40.37	40.02	40.26	40.26	-0.40%	3,315